Flagstar Financial, Inc. (FRA:QC10)
Germany · Delayed Price · Currency is EUR 10.80
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:01 AM CET
Flagstar Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | - | 800 |
| Sep 8, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | - | -1.82% | 800 |
| Sep 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | 183 |
| Sep 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | 183 |
| Sep 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 0.92% | 183 |
| Sep 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | 0.93% | 183 |
| Sep 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | -0.92% | 183 |
| Aug 29, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | - | - | 183 |
| Aug 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | -1.80% | 7 |
| Aug 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | 3.74% | 7 |
| Aug 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | - | - |
| Aug 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | 5.94% | - |
| Aug 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | -0.98% | 7 |
| Aug 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | -0.97% | - |
| Aug 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | 0.98% | 7 |
| Aug 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 0.99% | 7 |
| Aug 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | 7 |
| Aug 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | 7 |
| Aug 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1.51% | 7 |
| Aug 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | - | 7 |
| Aug 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1.53% | - |
| Aug 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1.03% | - |
| Aug 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1.57% | 7 |
| Aug 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | 7 |
| Aug 6, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -0.52% | 7 |
| Aug 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 0.52% | 7 |
| Aug 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -2.55% | 7 |
| Aug 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -1.01% | 7 |
| Jul 31, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | -1.98% | - |
| Jul 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 4.12% | 7 |
| Jul 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1.57% | 1,000 |
| Jul 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -6.37% | 1,000 |
| Jul 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | -2.86% | 1,000 |
| Jul 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1.94% | - |
| Jul 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1.98% | 1,000 |
| Jul 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1.00% | - |
| Jul 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3.63% | 1,000 |
| Jul 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | 1.58% | 1,000 |
| Jul 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | 1,000 |
| Jul 16, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | - | -2.06% | 1,000 |
| Jul 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1.57% | 1,000 |
| Jul 14, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -2.05% | 1,000 |
| Jul 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 3.72% | 1,000 |
| Jul 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -1.05% | 1,000 |
| Jul 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1.60% | - |
| Jul 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -1.06% | 1,000 |
| Jul 7, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | - | 1,000 |
| Jul 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 2.72% | 1,000 |
| Jul 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | - |
| Jul 2, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 3.37% | - |